See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← IPC.LSE stock page

International Paper Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-183,430.003,485.003,410.003,475.003,313.0522,640
2025-08-153,475.003,505.003,430.003,435.003,274.9139,188
2025-08-143,570.003,610.003,465.003,535.003,337.7215,593
2025-08-133,585.003,590.003,545.003,550.003,351.8821,827
2025-08-123,485.003,560.003,439.383,515.003,318.8428,745
2025-08-113,515.003,560.003,470.003,495.003,299.9513,422
2025-08-083,565.003,595.003,545.003,565.003,366.0515,024
2025-08-073,485.003,545.003,455.003,520.003,323.5624,407
2025-08-063,485.003,490.003,425.003,445.003,252.7431,552
2025-08-053,340.003,453.503,340.003,440.003,248.0232,774
2025-08-043,485.003,535.003,455.003,500.003,304.6737,751
2025-08-013,750.003,765.703,385.003,395.003,205.5353,892
2025-07-314,040.004,065.003,700.003,770.003,559.6188,599
2025-07-304,045.004,115.003,766.854,055.003,828.7044,098
2025-07-294,175.004,215.004,110.004,120.003,890.0732,979
2025-07-284,140.004,175.004,124.404,175.003,942.0017,412
2025-07-254,035.004,195.004,025.004,090.003,861.7526,396
2025-07-243,860.004,085.003,860.004,050.003,823.9838,314
2025-07-233,860.004,000.003,825.253,970.003,748.4425,622
2025-07-223,790.003,855.553,786.653,840.003,625.7015,376
2025-07-213,735.003,805.003,735.003,805.003,592.659,703
2025-07-183,780.003,805.823,660.003,730.003,521.8429,861
2025-07-173,830.003,839.603,770.003,785.003,573.7712,464
2025-07-163,865.003,865.003,730.003,735.003,526.5629,300
2025-07-153,865.003,905.003,840.003,875.003,658.7530,369
2025-07-143,850.003,900.003,835.003,865.003,649.3043,452
2025-07-113,835.003,880.003,795.003,840.003,625.70128,776
2025-07-103,745.003,900.003,735.003,875.003,658.7533,894
2025-07-093,700.003,755.003,695.003,700.003,493.51126,072
2025-07-083,640.003,730.003,615.003,690.003,484.0765,206
2025-07-073,665.003,690.003,600.003,600.003,399.0949,286
2025-07-043,690.003,690.003,535.003,535.003,337.7215,268
2025-07-033,695.003,713.903,665.003,685.003,479.3521,561
2025-07-023,600.003,680.003,575.003,680.003,474.6325,959
2025-07-013,395.003,560.003,370.003,560.003,361.3332,436
2025-06-303,440.003,485.003,405.003,405.003,214.9843,284
2025-06-273,375.003,485.003,366.103,475.003,281.0726,830
2025-06-263,385.003,410.053,345.003,380.003,191.3752,288
2025-06-253,430.003,450.003,390.003,390.003,200.8124,381
2025-06-243,430.003,445.003,390.003,420.003,229.1418,908
2025-06-233,380.003,430.003,346.503,350.003,163.0514,525
2025-06-203,420.003,460.003,390.003,430.003,238.5836,114
2025-06-193,260.003,450.643,260.003,375.003,186.6511,208
2025-06-183,405.003,435.003,380.253,415.003,224.4221,564
2025-06-173,390.003,435.003,375.003,415.003,224.4237,100
2025-06-163,415.003,457.393,362.133,430.003,238.5844,975
2025-06-133,400.003,450.003,373.453,430.003,238.5825,146
2025-06-123,440.003,480.003,405.003,440.003,248.0237,191
2025-06-113,510.003,550.003,500.003,525.003,328.2823,809
2025-06-103,530.003,570.003,510.003,525.003,328.2845,043
2025-06-093,495.003,525.003,460.003,500.003,304.6716,001
2025-06-063,500.003,546.433,455.003,505.003,309.4030,073
2025-06-053,545.003,592.503,435.003,480.003,285.7995,075
2025-06-043,505.003,555.003,490.003,540.003,342.44146,964
2025-06-033,450.003,510.003,450.003,495.003,299.9519,298
2025-06-023,540.003,555.003,385.503,480.003,285.7916,698
2025-05-303,540.003,560.003,510.003,535.003,337.727,942
2025-05-293,605.003,605.003,495.003,535.003,337.7212,346
2025-05-283,585.003,625.003,560.003,580.003,380.218,986
2025-05-273,525.003,595.003,522.253,595.003,394.3717,327
← NewerPage 6 of 20 · 1,195 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-130.3470 GBP
2026-05-210.3470 GBP
2026-02-200.3470 GBP
2025-11-130.3470 GBP
2025-08-150.3470 GBP
2025-05-230.3470 GBP
2025-02-240.3470 GBP
2024-11-150.3470 GBP
2024-08-150.3470 GBP
2024-05-230.3470 GBP
2024-02-210.3470 GBP
2023-11-140.3470 GBP
2023-08-140.3470 GBP
2023-05-250.3470 GBP
2023-02-160.3470 GBP
2022-11-140.3470 GBP
2022-08-120.3470 GBP
2022-05-260.3470 GBP
2022-02-170.3470 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.